Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.15 62.15 60.51 61.70 9,812,890 +0.55(+0.90%)
Jun 27, 2008 62.73 62.75 61.05 61.15 13,525,906 -1.64(-2.61%)
Jun 26, 2008 65.41 65.68 62.65 62.79 14,575,290 -3.23(-4.89%)
Jun 25, 2008 67.90 68.28 65.82 66.02 10,966,047 -2.14(-3.14%)
Jun 24, 2008 68.70 69.00 67.95 68.16 5,778,630 -0.66(-0.96%)
Jun 23, 2008 69.23 69.23 68.43 68.82 4,618,363 +0.02(+0.03%)
Jun 20, 2008 68.43 68.94 67.78 68.80 8,822,479 -0.02(-0.03%)
Jun 19, 2008 68.17 69.00 66.99 68.82 5,260,968 +0.75(+1.10%)
Jun 18, 2008 67.85 68.69 67.85 68.07 5,021,155 -0.34(-0.50%)
Jun 17, 2008 69.37 69.37 68.19 68.41 5,220,854 -0.47(-0.68%)
Jun 16, 2008 68.35 69.23 67.91 68.88 4,931,672 +0.32(+0.47%)
Jun 13, 2008 68.46 69.14 68.07 68.56 5,055,111 +0.64(+0.94%)
Jun 12, 2008 67.32 69.00 67.15 67.92 8,033,638 +1.27(+1.91%)
Jun 11, 2008 67.05 67.20 66.59 66.65 6,101,024 -0.43(-0.64%)
Jun 10, 2008 67.30 67.61 67.02 67.08 5,212,206 -0.47(-0.70%)
Jun 09, 2008 67.36 67.74 66.47 67.55 6,223,926 +0.54(+0.81%)
Jun 06, 2008 69.43 69.43 66.93 67.01 11,831,774 -2.96(-4.23%)
Jun 05, 2008 69.44 70.10 69.07 69.97 5,444,118 +0.71(+1.03%)
Jun 04, 2008 69.41 69.71 68.95 69.26 7,153,608 -0.50(-0.72%)
Jun 03, 2008 70.97 71.10 69.26 69.76 6,935,294 -0.97(-1.37%)
Jun 02, 2008 70.43 71.03 70.01 70.73 4,366,410 -0.31(-0.44%)
May 30, 2008 70.30 71.23 69.76 71.04 5,305,563 +0.81(+1.15%)
May 29, 2008 69.96 71.10 69.50 70.23 5,738,150 +0.00(+0.00%)
May 28, 2008 71.03 71.22 69.73 70.23 4,960,356 -0.57(-0.81%)
May 27, 2008 69.87 70.84 69.83 70.80 4,619,363 +0.79(+1.13%)
May 26, 2008 71.26 71.43 69.89 70.01 0 +0.00(+0.00%)
May 23, 2008 71.26 71.43 69.89 70.01 7,029,480 -1.83(-2.55%)
May 22, 2008 72.02 72.36 71.55 71.84 3,920,746 -0.18(-0.25%)
May 21, 2008 73.67 74.02 71.87 72.02 6,014,020 -1.38(-1.88%)
May 20, 2008 74.10 74.25 73.01 73.40 5,023,555 -0.96(-1.29%)
May 19, 2008 73.79 75.00 73.76 74.36 3,627,689 +0.40(+0.54%)
May 16, 2008 74.26 74.56 73.49 73.96 5,709,621 -0.33(-0.44%)
May 15, 2008 74.85 75.02 74.06 74.29 4,927,968 -0.87(-1.16%)
May 14, 2008 75.08 75.86 74.66 75.16 4,478,960 +0.24(+0.32%)
May 13, 2008 74.61 75.22 74.17 74.92 3,396,728 +0.35(+0.47%)
May 12, 2008 73.17 74.57 73.13 74.57 3,333,198 +1.44(+1.97%)
May 09, 2008 73.63 73.63 72.39 73.13 2,375,872 -0.93(-1.26%)
May 08, 2008 73.35 74.34 73.23 74.06 3,825,816 +1.03(+1.41%)
May 07, 2008 74.86 75.00 73.03 73.03 4,349,483 -1.65(-2.21%)
May 06, 2008 74.48 74.92 73.84 74.68 2,564,234 +0.06(+0.08%)
May 05, 2008 74.69 75.00 74.42 74.62 3,386,145 -0.48(-0.64%)
May 02, 2008 74.90 75.40 74.59 75.10 5,497,116 +0.60(+0.81%)
May 01, 2008 72.50 74.70 72.50 74.50 5,167,111 +2.03(+2.80%)
Apr 30, 2008 73.11 73.84 72.33 72.47 5,035,657 -0.64(-0.88%)
Apr 29, 2008 73.09 73.36 72.34 73.11 3,380,834 +0.07(+0.10%)
Apr 28, 2008 72.53 73.60 72.53 73.04 4,060,981 +0.36(+0.50%)
Apr 25, 2008 73.00 73.11 72.09 72.68 3,400,089 -0.02(-0.03%)
Apr 24, 2008 72.00 73.13 71.76 72.70 4,519,053 +0.99(+1.38%)
Apr 23, 2008 71.85 72.34 71.04 71.71 3,784,643 +0.27(+0.38%)
Apr 22, 2008 71.65 71.90 70.92 71.44 4,094,111 -0.65(-0.90%)
Apr 21, 2008 71.98 72.34 71.60 72.09 3,622,887 -0.42(-0.58%)
Apr 18, 2008 72.13 72.61 71.19 72.51 7,034,797 +1.72(+2.43%)
Apr 17, 2008 71.33 71.42 70.09 70.79 6,664,360 -1.84(-2.53%)
Apr 16, 2008 71.15 73.23 71.15 72.63 6,429,894 +1.79(+2.53%)
Apr 15, 2008 70.50 71.45 70.05 70.84 4,403,828 +0.85(+1.21%)
Apr 14, 2008 69.37 70.41 69.37 69.99 5,100,925 +0.46(+0.66%)
Apr 11, 2008 70.69 70.99 69.35 69.53 7,797,349 -2.32(-3.23%)
Apr 10, 2008 70.68 72.18 70.59 71.85 4,457,404 +1.04(+1.47%)
Apr 09, 2008 71.70 72.02 70.30 70.81 4,340,137 -0.99(-1.38%)
Apr 08, 2008 71.35 71.80 71.00 71.80 3,091,575 +0.01(+0.01%)
Apr 07, 2008 72.10 72.57 71.48 71.79 3,915,777 +0.06(+0.08%)
Apr 04, 2008 70.73 72.40 70.70 71.73 4,539,681 +0.97(+1.37%)
Apr 03, 2008 71.12 71.14 70.17 70.76 3,648,135 -0.42(-0.59%)
Apr 02, 2008 71.73 71.84 70.84 71.18 5,325,670 -0.06(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.